QuantumCTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 215.00 | 228.00 | 210.88 | 212.35 | 212.34 | 4,075,817 |
| 2024-04-29 | 216.00 | 220.15 | 207.90 | 216.37 | 216.36 | 5,764,743 |
| 2024-04-26 | 186.00 | 222.59 | 182.77 | 220.00 | 219.99 | 8,522,887 |
| 2024-04-25 | 175.84 | 186.20 | 174.98 | 185.49 | 185.49 | 2,784,615 |
| 2024-04-24 | 170.15 | 178.00 | 170.15 | 176.00 | 176.00 | 1,875,961 |
| 2024-04-23 | 177.88 | 181.60 | 173.35 | 173.35 | 173.35 | 1,828,660 |
| 2024-04-22 | 171.68 | 182.30 | 168.32 | 179.00 | 179.00 | 2,482,455 |
| 2024-04-19 | 164.50 | 179.39 | 161.72 | 175.41 | 175.41 | 3,101,691 |
| 2024-04-18 | 161.88 | 168.88 | 156.60 | 165.75 | 165.75 | 2,100,490 |
| 2024-04-17 | 164.33 | 166.80 | 155.25 | 162.60 | 162.60 | 2,409,653 |
| 2024-04-16 | 167.39 | 169.80 | 160.66 | 161.20 | 161.20 | 2,459,245 |
| 2024-04-15 | 173.00 | 175.00 | 162.01 | 170.80 | 170.80 | 2,081,586 |
| 2024-04-12 | 174.80 | 177.98 | 169.22 | 174.00 | 174.00 | 2,339,001 |
| 2024-04-11 | 165.01 | 177.90 | 165.01 | 173.20 | 173.20 | 2,523,546 |
| 2024-04-10 | 172.00 | 172.80 | 162.80 | 168.00 | 168.00 | 2,570,018 |
| 2024-04-09 | 169.00 | 176.83 | 168.12 | 173.66 | 173.66 | 1,971,348 |
| 2024-04-08 | 173.97 | 175.59 | 166.00 | 170.55 | 170.55 | 2,310,204 |
| 2024-04-03 | 177.00 | 178.60 | 168.50 | 176.00 | 176.00 | 2,534,031 |
| 2024-04-02 | 183.30 | 183.42 | 170.11 | 176.00 | 176.00 | 4,032,494 |
| 2024-04-01 | 192.11 | 199.44 | 181.88 | 185.86 | 185.86 | 3,871,236 |
| 2024-03-29 | 181.00 | 186.99 | 177.98 | 183.31 | 183.31 | 2,014,959 |
| 2024-03-28 | 166.00 | 183.27 | 163.33 | 182.48 | 182.48 | 4,300,426 |
| 2024-03-27 | 170.00 | 177.24 | 164.81 | 168.09 | 168.09 | 3,450,037 |
| 2024-03-26 | 169.50 | 175.22 | 162.02 | 169.89 | 169.89 | 4,607,955 |
| 2024-03-25 | 175.08 | 192.00 | 170.32 | 172.30 | 172.30 | 5,851,148 |
| 2024-03-22 | 169.00 | 180.80 | 165.88 | 175.31 | 175.31 | 4,403,344 |
| 2024-03-21 | 156.02 | 174.88 | 156.01 | 171.96 | 171.96 | 4,109,200 |
| 2024-03-20 | 155.83 | 161.97 | 152.91 | 158.88 | 158.88 | 3,165,249 |
| 2024-03-19 | 139.19 | 160.88 | 139.19 | 155.90 | 155.90 | 4,355,106 |
| 2024-03-18 | 137.20 | 142.79 | 135.35 | 139.16 | 139.16 | 2,453,507 |
| 2024-03-15 | 128.10 | 144.55 | 127.92 | 138.96 | 138.96 | 3,406,785 |
| 2024-03-14 | 130.48 | 133.85 | 126.00 | 127.79 | 127.79 | 2,098,888 |
| 2024-03-13 | 129.03 | 139.04 | 129.03 | 132.79 | 132.79 | 2,570,362 |
| 2024-03-12 | 146.36 | 146.36 | 130.33 | 132.00 | 132.00 | 5,537,640 |
| 2024-03-11 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | 0 |
| 2024-03-08 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | 0 |
| 2024-03-07 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | 0 |
| 2024-03-06 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | 0 |
| 2024-03-05 | 109.58 | 129.00 | 107.12 | 121.97 | 121.97 | 3,215,697 |
| 2024-03-04 | 111.50 | 111.60 | 107.25 | 109.88 | 109.88 | 926,388 |
| 2024-03-01 | 110.00 | 111.58 | 107.96 | 110.00 | 110.00 | 1,320,878 |
| 2024-02-29 | 99.800 | 107.99 | 99.000 | 107.95 | 107.95 | 1,410,026 |
| 2024-02-28 | 106.88 | 111.00 | 100.00 | 100.58 | 100.58 | 1,679,089 |
| 2024-02-27 | 102.90 | 107.58 | 101.50 | 107.22 | 107.22 | 1,345,217 |
| 2024-02-26 | 100.08 | 106.00 | 99.000 | 103.80 | 103.80 | 1,479,154 |
| 2024-02-23 | 97.480 | 102.54 | 95.770 | 101.95 | 101.95 | 1,401,989 |
| 2024-02-22 | 93.130 | 98.280 | 93.010 | 96.700 | 96.698 | 1,075,415 |
| 2024-02-21 | 93.280 | 97.330 | 91.720 | 93.700 | 93.698 | 1,073,513 |
| 2024-02-20 | 94.270 | 94.280 | 91.020 | 93.680 | 93.678 | 722,251 |
| 2024-02-19 | 94.700 | 96.450 | 92.030 | 94.270 | 94.268 | 1,035,209 |
| 2024-02-08 | 93.000 | 96.490 | 91.520 | 93.770 | 93.768 | 1,250,840 |
| 2024-02-07 | 82.900 | 95.000 | 81.880 | 91.000 | 90.998 | 1,696,858 |
| 2024-02-06 | 73.440 | 81.650 | 72.160 | 81.280 | 81.278 | 1,248,736 |
| 2024-02-05 | 80.130 | 81.290 | 71.690 | 74.410 | 74.408 | 1,243,358 |
| 2024-02-02 | 87.140 | 88.130 | 78.360 | 81.510 | 81.508 | 974,739 |
| 2024-02-01 | 86.440 | 88.980 | 84.400 | 86.510 | 86.508 | 673,530 |
| 2024-01-31 | 92.500 | 93.250 | 86.100 | 86.520 | 86.518 | 1,001,045 |
| 2024-01-30 | 96.550 | 97.940 | 93.670 | 93.790 | 93.788 | 567,232 |
| 2024-01-29 | 102.48 | 102.53 | 97.000 | 97.000 | 96.998 | 577,968 |
| 2024-01-26 | 101.80 | 102.54 | 99.710 | 100.10 | 100.10 | 567,326 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.0160 CNY |
| 2021-06-02 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.